Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.855 | 8.227 | 7.753 | 7.951 | 343,661 | +0.16(+2.06%) |
Apr 29, 2020 | 7.631 | 8.004 | 7.631 | 7.791 | 210,144 | +0.16(+2.10%) |
Apr 28, 2020 | 7.342 | 7.689 | 7.288 | 7.631 | 96,938 | +0.29(+3.93%) |
Apr 27, 2020 | 7.381 | 7.461 | 6.791 | 7.342 | 175,328 | -0.17(-2.22%) |
Apr 24, 2020 | 7.515 | 7.676 | 7.318 | 7.509 | 150,955 | +0.15(+2.00%) |
Apr 23, 2020 | 7.079 | 7.480 | 6.861 | 7.362 | 284,274 | +0.33(+4.74%) |
Apr 22, 2020 | 6.829 | 7.131 | 6.780 | 7.028 | 90,635 | +0.33(+4.88%) |
Apr 21, 2020 | 6.496 | 6.765 | 6.380 | 6.701 | 66,590 | +0.08(+1.16%) |
Apr 20, 2020 | 6.669 | 6.730 | 5.803 | 6.624 | 332,907 | -0.07(-1.05%) |
Apr 17, 2020 | 6.457 | 6.906 | 6.457 | 6.695 | 158,440 | +0.09(+1.36%) |
Apr 16, 2020 | 6.797 | 6.893 | 6.451 | 6.605 | 97,475 | -0.17(-2.46%) |
Apr 15, 2020 | 7.272 | 7.291 | 6.733 | 6.772 | 142,364 | -0.51(-7.04%) |
Apr 14, 2020 | 7.054 | 7.368 | 6.996 | 7.285 | 166,888 | +0.36(+5.19%) |
Apr 13, 2020 | 7.285 | 7.426 | 6.759 | 6.925 | 242,386 | -0.15(-2.17%) |
Apr 09, 2020 | 7.285 | 7.426 | 6.711 | 7.079 | 157,660 | +0.00(+0.00%) |
Apr 08, 2020 | 6.791 | 7.253 | 6.694 | 7.079 | 95,865 | +0.35(+5.24%) |
Apr 07, 2020 | 6.316 | 6.800 | 6.284 | 6.727 | 111,628 | +0.42(+6.61%) |
Apr 06, 2020 | 6.150 | 6.310 | 6.028 | 6.310 | 134,545 | +0.29(+4.90%) |
Apr 03, 2020 | 6.085 | 6.316 | 5.823 | 6.015 | 68,927 | +0.02(+0.32%) |
Apr 02, 2020 | 5.707 | 6.384 | 5.707 | 5.996 | 142,662 | +0.27(+4.70%) |
Apr 01, 2020 | 5.778 | 5.899 | 5.540 | 5.726 | 106,517 | -0.24(-4.08%) |
Mar 31, 2020 | 5.784 | 6.156 | 5.624 | 5.970 | 168,380 | +0.19(+3.33%) |
Mar 30, 2020 | 5.823 | 5.887 | 5.463 | 5.778 | 336,868 | -0.05(-0.88%) |
Mar 27, 2020 | 6.085 | 6.085 | 5.771 | 5.829 | 136,296 | -0.22(-3.61%) |
Mar 26, 2020 | 6.310 | 6.560 | 5.778 | 6.047 | 314,974 | -0.25(-3.97%) |
Mar 25, 2020 | 6.239 | 6.565 | 6.098 | 6.297 | 193,182 | +0.17(+2.72%) |
Mar 24, 2020 | 6.041 | 6.246 | 5.938 | 6.130 | 192,822 | +0.28(+4.82%) |
Mar 23, 2020 | 6.085 | 6.130 | 5.771 | 5.848 | 228,137 | -0.28(-4.60%) |
Mar 20, 2020 | 6.727 | 6.812 | 5.585 | 6.130 | 281,637 | -0.53(-7.99%) |
Mar 19, 2020 | 6.387 | 6.890 | 6.278 | 6.663 | 200,865 | +0.25(+3.90%) |
Mar 18, 2020 | 6.893 | 7.334 | 6.092 | 6.412 | 291,122 | -0.59(-8.42%) |
Mar 17, 2020 | 7.201 | 7.518 | 6.893 | 7.002 | 160,471 | -0.10(-1.44%) |
Mar 16, 2020 | 7.144 | 7.426 | 6.746 | 7.105 | 219,856 | -0.21(-2.89%) |
Mar 13, 2020 | 7.054 | 7.695 | 6.861 | 7.317 | 191,813 | +0.47(+6.94%) |
Mar 12, 2020 | 7.054 | 7.392 | 6.624 | 6.842 | 269,542 | -0.65(-8.73%) |
Mar 11, 2020 | 7.708 | 7.746 | 7.144 | 7.496 | 572,025 | -0.35(-4.49%) |
Mar 10, 2020 | 8.080 | 8.144 | 7.278 | 7.849 | 331,778 | -0.09(-1.13%) |
Mar 09, 2020 | 7.567 | 8.368 | 7.054 | 7.939 | 524,797 | -0.88(-10.03%) |
Mar 06, 2020 | 8.920 | 8.940 | 8.464 | 8.824 | 401,715 | -0.15(-1.64%) |
Mar 05, 2020 | 9.298 | 9.458 | 8.862 | 8.971 | 329,483 | -0.38(-4.11%) |
Mar 04, 2020 | 9.458 | 9.555 | 9.307 | 9.356 | 211,323 | -0.11(-1.15%) |
Mar 03, 2020 | 9.593 | 9.772 | 9.458 | 9.465 | 192,377 | -0.14(-1.47%) |
Mar 02, 2020 | 9.798 | 9.798 | 9.458 | 9.606 | 135,427 | -0.18(-1.83%) |
Feb 28, 2020 | 9.600 | 9.792 | 9.396 | 9.785 | 189,785 | -0.04(-0.39%) |
Feb 27, 2020 | 9.625 | 9.837 | 9.183 | 9.824 | 392,031 | +0.17(+1.79%) |
Feb 26, 2020 | 9.567 | 9.988 | 9.567 | 9.651 | 98,521 | -0.13(-1.38%) |
Feb 25, 2020 | 10.04 | 10.04 | 9.625 | 9.785 | 196,165 | -0.16(-1.61%) |
Feb 24, 2020 | 10.22 | 10.29 | 9.946 | 9.946 | 179,979 | -0.46(-4.44%) |
Feb 21, 2020 | 10.18 | 10.45 | 10.11 | 10.41 | 69,863 | +0.16(+1.56%) |
Feb 20, 2020 | 10.28 | 10.42 | 10.21 | 10.25 | 78,956 | -0.08(-0.81%) |
Feb 19, 2020 | 10.32 | 10.47 | 10.25 | 10.33 | 83,405 | +0.06(+0.56%) |
Feb 18, 2020 | 10.32 | 10.45 | 10.13 | 10.27 | 105,419 | +0.06(+0.63%) |
Feb 14, 2020 | 10.12 | 10.29 | 9.988 | 10.21 | 116,803 | +0.07(+0.70%) |
Feb 13, 2020 | 10.32 | 10.35 | 9.696 | 10.14 | 398,874 | -0.19(-1.86%) |
Feb 12, 2020 | 10.20 | 10.44 | 10.15 | 10.33 | 63,772 | +0.18(+1.77%) |
Feb 11, 2020 | 10.20 | 10.38 | 10.13 | 10.15 | 146,272 | -0.04(-0.44%) |
Feb 10, 2020 | 10.50 | 10.50 | 10.13 | 10.20 | 219,588 | -0.36(-3.40%) |
Feb 07, 2020 | 10.79 | 10.79 | 10.50 | 10.55 | 106,198 | -0.27(-2.49%) |
Feb 06, 2020 | 10.71 | 10.82 | 10.60 | 10.82 | 69,795 | +0.11(+1.02%) |
Feb 05, 2020 | 10.54 | 10.81 | 10.52 | 10.72 | 134,024 | +0.21(+2.01%) |
Feb 04, 2020 | 10.47 | 10.58 | 10.37 | 10.50 | 76,145 | +0.18(+1.74%) |